Skip to main content
Hercules Capital, Inc. (HTGC)
NYSE: HTGC · Real-Time Price · USD
21.47
-0.24 (-1.11%)
Feb 21, 2025, 4:00 PM EST - Market closed

Hercules Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202521.8121.9721.4321.4721.47-1.11%1,072,165
Feb 20, 202522.0022.0321.6321.7121.71-1.32%1,309,941
Feb 19, 202521.6022.0421.5422.0022.001.38%1,590,367
Feb 18, 202521.4021.7121.3421.7021.702.02%1,625,561
Feb 14, 202520.5021.3420.5021.2721.271.05%1,935,302
Feb 13, 202520.9921.1120.9221.0521.050.57%851,468
Feb 12, 202520.7321.0220.7020.9320.930.24%688,892
Feb 11, 202520.6520.9220.5120.8820.881.16%679,221
Feb 10, 202520.8420.8620.5320.6420.64-1.05%873,248
Feb 7, 202520.8520.9920.7620.8620.860.14%611,455
Feb 6, 202521.0321.0320.7320.8320.83-0.48%575,657
Feb 5, 202520.9721.0420.6320.9320.93-0.19%876,677
Feb 4, 202521.1021.1020.8620.9720.97-0.10%722,738
Feb 3, 202520.6521.1020.6520.9920.99-0.76%760,675
Jan 31, 202521.1021.2521.0421.1521.150.43%976,951
Jan 30, 202520.9821.0720.8921.0621.061.59%564,200
Jan 29, 202520.9921.1120.6820.7320.73-1.33%831,285
Jan 28, 202520.9521.0520.9021.0121.010.82%456,781
Jan 27, 202521.0021.0120.6920.8420.84-1.14%925,770
Jan 24, 202520.9721.1520.9021.0821.080.72%775,088
Jan 23, 202520.8121.0420.8120.9320.930.48%687,824
Jan 22, 202520.8920.9820.8020.8320.83-0.10%923,954
Jan 21, 202520.7520.8820.7220.8520.850.48%950,286
Jan 17, 202520.7120.9020.6420.7520.750.39%931,954
Jan 16, 202520.2820.6720.2520.6720.672.12%931,448
Jan 15, 202520.4120.4220.1320.2420.240.45%772,615
Jan 14, 202520.0120.1820.0020.1520.151.46%653,056
Jan 13, 202519.5519.9019.4819.8619.860.66%724,324
Jan 10, 202519.8519.8919.5519.7319.73-1.25%1,069,154
Jan 8, 202519.9120.0119.8119.9819.98-0.20%875,845
Jan 7, 202520.2420.2619.8720.0220.02-1.04%945,603
Jan 6, 202520.2920.4220.0020.2320.230.55%1,347,945
Jan 3, 202520.4120.6520.0420.1220.12-1.28%2,095,478
Jan 2, 202520.1120.4820.1020.3820.381.44%1,123,918
Dec 31, 202420.1320.2219.9520.0920.090.35%961,758
Dec 30, 202420.0020.1419.7820.0220.02-0.30%958,143
Dec 27, 202419.8620.1619.8320.0820.081.11%945,064
Dec 26, 202419.5319.8919.4819.8619.861.38%1,017,968
Dec 24, 202419.3519.6019.3419.5919.591.35%270,631
Dec 23, 202419.2419.3719.1019.3319.330.62%777,014
Dec 20, 202418.9819.4818.9819.2119.211.00%1,278,254
Dec 19, 202419.0019.2318.8319.0219.021.17%877,902
Dec 18, 202419.2519.4418.7918.8018.80-1.98%986,986
Dec 17, 202419.2519.2719.0619.1819.18-0.26%658,102
Dec 16, 202419.2819.4819.2219.2319.23-0.93%974,444
Dec 13, 202419.3619.4619.2319.4119.41-0.15%987,674
Dec 12, 202419.7419.8319.3419.4419.440.21%1,860,843
Dec 11, 202419.6519.7119.2619.4019.40-1.22%1,212,070
Dec 10, 202419.4019.7019.2619.6419.641.29%781,677
Dec 9, 202419.6619.7419.2419.3919.39-0.62%773,116
Dec 6, 202418.9819.5818.9519.5119.513.17%1,172,824
Dec 5, 202419.0619.0818.6818.9118.91-0.68%749,993
Dec 4, 202419.0019.0618.9019.0419.040.05%697,603
Dec 3, 202419.0519.1318.9519.0319.030.32%631,693
Dec 2, 202419.0219.0318.7118.9718.970.21%925,774
Nov 29, 202418.9919.1818.9218.9318.930.21%533,905
Nov 27, 202418.8218.9318.7718.8918.890.37%724,168
Nov 26, 202418.8018.8718.6818.8218.82-0.58%992,317
Nov 25, 202418.8619.0118.7718.9318.930.91%952,440
Nov 22, 202418.6018.8718.5518.7618.761.24%1,317,151
Nov 21, 202418.8518.9018.5118.5318.53-1.54%1,635,797
Nov 20, 202419.1219.1418.7018.8218.82-1.36%1,697,780
Nov 19, 202418.7219.2418.7119.0819.081.11%1,534,259
Nov 18, 202418.9019.0018.7118.8718.87-0.26%1,265,053
Nov 15, 202418.9819.0518.5818.9218.92-0.68%1,491,251
Nov 14, 202419.2519.3018.9819.0519.05-0.78%1,097,278
Nov 13, 202419.2219.4019.0519.2019.20-3.03%1,120,356
Nov 12, 202419.8619.9919.7419.8019.32-0.85%1,166,956
Nov 11, 202419.9320.0619.7819.9719.481.53%1,708,077
Nov 8, 202419.8619.9719.5719.6719.19-0.15%1,684,964
Nov 7, 202419.8219.9219.6619.7019.22-0.45%995,611
Nov 6, 202419.8019.8019.1519.7919.313.45%2,246,473
Nov 5, 202419.1619.3419.0219.1318.66-845,441
Nov 4, 202419.2919.3318.9419.1318.66-0.52%1,570,463
Nov 1, 202419.7720.0119.2319.2318.76-2.68%2,069,847
Oct 31, 202419.8019.9719.5019.7619.28-0.70%1,025,961
Oct 30, 202419.9220.1219.8919.9019.42-0.45%895,404
Oct 29, 202420.0120.0519.9219.9919.50-0.74%611,307
Oct 28, 202419.9420.1619.9120.1419.651.21%1,005,846
Oct 25, 202420.1120.1819.8019.9019.42-0.40%478,220
Oct 24, 202419.9720.0519.8519.9819.490.60%786,442
Oct 23, 202420.0420.0619.6219.8619.38-0.90%787,045
Oct 22, 202420.2020.2420.0320.0419.55-0.89%458,786
Oct 21, 202420.1520.2520.1120.2219.730.20%632,358
Oct 18, 202420.1820.2120.1120.1819.690.20%367,929
Oct 17, 202420.3020.4220.1020.1419.65-0.20%663,494
Oct 16, 202419.9620.2219.9420.1819.691.51%500,896
Oct 15, 202419.8520.0019.8419.8819.400.40%458,914
Oct 14, 202419.6919.8319.6019.8019.320.87%409,654
Oct 11, 202419.8019.8719.5119.6319.15-0.56%921,283
Oct 10, 202420.0920.1019.4819.7419.26-1.84%1,348,377
Oct 9, 202420.2020.3420.0920.1119.62-0.30%489,164
Oct 8, 202420.0520.2319.9520.1719.680.80%433,040
Oct 7, 202420.0420.1619.9320.0119.52-0.15%433,586
Oct 4, 202419.9120.0919.8620.0419.551.52%706,733
Oct 3, 202419.5419.8119.5419.7419.260.97%482,456
Oct 2, 202419.5419.6919.4119.5519.07-531,889
Oct 1, 202419.6619.7519.4719.5519.07-0.46%610,743
Sep 30, 202419.6719.7819.6419.6419.16-0.56%502,121
Sep 27, 202419.6119.8219.6119.7519.270.92%462,423